UVAT Technology Co., Ltd. (TPEX:3580)
Taiwan · Delayed Price · Currency is TWD 101.50
0.00 (0.00%)
Jun 18, 2026, 1:30 PM CST
UVAT Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 102.50 | 105.50 | 99.60 | 101.50 | 101.50 | - | 1,556,978 |
| Jun 17, 2026 | 96.80 | 105.00 | 95.70 | 101.50 | 101.50 | 2.94% | 1,865,205 |
| Jun 16, 2026 | 99.90 | 102.50 | 96.60 | 98.60 | 98.60 | 1.13% | 1,469,199 |
| Jun 15, 2026 | 97.40 | 99.70 | 95.00 | 97.50 | 97.50 | 3.39% | 1,457,681 |
| Jun 12, 2026 | 99.10 | 101.00 | 94.30 | 94.30 | 94.30 | -0.74% | 1,730,447 |
| Jun 11, 2026 | 100.50 | 101.50 | 92.80 | 95.00 | 95.00 | -7.77% | 2,806,490 |
| Jun 10, 2026 | 100.00 | 111.00 | 99.30 | 103.00 | 103.00 | 1.98% | 4,795,365 |
| Jun 9, 2026 | 101.50 | 102.50 | 96.50 | 101.00 | 101.00 | 1.41% | 1,963,751 |
| Jun 8, 2026 | 90.50 | 101.00 | 90.50 | 99.60 | 99.60 | -0.90% | 1,866,496 |
| Jun 5, 2026 | 105.00 | 107.50 | 98.50 | 100.50 | 100.50 | -5.19% | 2,251,310 |
| Jun 4, 2026 | 107.00 | 112.00 | 104.50 | 106.00 | 106.00 | -2.30% | 2,242,536 |
| Jun 3, 2026 | 111.50 | 116.50 | 107.50 | 108.50 | 108.50 | - | 3,634,490 |
| Jun 2, 2026 | 113.00 | 118.00 | 108.00 | 108.50 | 108.50 | -3.98% | 4,012,423 |
| Jun 1, 2026 | 105.00 | 114.00 | 104.50 | 113.00 | 113.00 | 8.65% | 4,985,940 |
| May 29, 2026 | 104.00 | 106.00 | 101.50 | 104.00 | 104.00 | 2.97% | 1,741,906 |
| May 28, 2026 | 108.50 | 110.00 | 99.90 | 101.00 | 101.00 | -5.61% | 2,808,760 |
| May 27, 2026 | 113.50 | 114.50 | 105.00 | 107.00 | 107.00 | -5.31% | 3,467,742 |
| May 26, 2026 | 113.00 | 113.50 | 106.50 | 113.00 | 113.00 | 1.80% | 3,298,650 |
| May 25, 2026 | 108.00 | 114.00 | 107.50 | 111.00 | 111.00 | 6.73% | 5,665,030 |
| May 22, 2026 | 100.50 | 109.00 | 99.20 | 104.00 | 104.00 | 4.00% | 4,639,424 |
| May 21, 2026 | 95.20 | 101.50 | 95.20 | 100.00 | 100.00 | 0.10% | 7,777,518 |
| May 20, 2026 | 113.00 | 114.50 | 99.90 | 99.90 | 99.90 | -10.00% | 11,160,220 |
| May 19, 2026 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 9.90% | 5,125,071 |
| May 18, 2026 | 102.00 | 104.00 | 98.20 | 101.00 | 101.00 | -3.81% | 4,166,834 |
| May 15, 2026 | 96.00 | 105.00 | 94.50 | 105.00 | 105.00 | 9.95% | 6,425,036 |
| May 14, 2026 | 100.00 | 101.00 | 95.20 | 95.50 | 95.50 | -7.28% | 3,249,142 |
| May 13, 2026 | 105.00 | 108.00 | 101.50 | 103.00 | 103.00 | 0.49% | 6,426,176 |
| May 12, 2026 | 97.00 | 103.00 | 94.00 | 102.50 | 102.50 | 5.67% | 4,439,295 |
| May 11, 2026 | 91.40 | 97.60 | 88.10 | 97.00 | 97.00 | 9.23% | 3,861,050 |
| May 8, 2026 | 88.50 | 90.00 | 84.60 | 88.80 | 88.80 | 0.45% | 2,028,157 |
| May 7, 2026 | 93.40 | 93.50 | 88.00 | 88.40 | 88.40 | -3.91% | 2,357,587 |
| May 6, 2026 | 99.50 | 101.00 | 91.50 | 92.00 | 92.00 | -7.07% | 4,113,079 |
| May 5, 2026 | 94.90 | 102.50 | 92.30 | 99.00 | 99.00 | 4.87% | 7,228,613 |
| May 4, 2026 | 90.00 | 94.40 | 87.80 | 94.40 | 94.40 | 9.90% | 3,063,026 |
| Apr 30, 2026 | 85.40 | 87.30 | 83.30 | 85.90 | 85.90 | 2.51% | 2,698,165 |
| Apr 29, 2026 | 80.00 | 84.90 | 80.00 | 83.80 | 83.80 | 2.82% | 2,019,799 |
| Apr 28, 2026 | 79.10 | 82.90 | 78.10 | 81.50 | 81.50 | 3.16% | 734,468 |
| Apr 27, 2026 | 81.90 | 81.90 | 76.00 | 79.00 | 79.00 | -0.75% | 889,343 |
| Apr 24, 2026 | 78.50 | 82.90 | 78.20 | 79.60 | 79.60 | 2.18% | 1,147,457 |
| Apr 23, 2026 | 83.30 | 83.40 | 74.70 | 77.90 | 77.90 | -4.65% | 1,746,749 |
| Apr 22, 2026 | 83.10 | 85.80 | 81.60 | 81.70 | 81.70 | -0.73% | 1,501,916 |
| Apr 21, 2026 | 83.90 | 83.90 | 81.00 | 82.30 | 82.30 | -1.56% | 1,263,120 |
| Apr 20, 2026 | 85.10 | 89.10 | 83.50 | 83.60 | 83.60 | -0.48% | 3,218,460 |
| Apr 17, 2026 | 81.90 | 85.50 | 81.40 | 84.00 | 84.00 | 2.56% | 1,395,211 |
| Apr 16, 2026 | 82.90 | 84.40 | 80.50 | 81.90 | 81.90 | 0.37% | 1,075,413 |
| Apr 15, 2026 | 83.30 | 84.20 | 80.80 | 81.60 | 81.60 | -2.04% | 1,052,259 |
| Apr 14, 2026 | 86.20 | 87.30 | 83.10 | 83.30 | 83.30 | -3.14% | 2,337,923 |
| Apr 13, 2026 | 78.60 | 87.60 | 78.50 | 86.00 | 86.00 | 7.90% | 4,076,901 |
| Apr 10, 2026 | 81.50 | 82.80 | 77.20 | 79.70 | 79.70 | 1.01% | 1,747,490 |
| Apr 9, 2026 | 77.50 | 79.80 | 75.80 | 78.90 | 78.90 | 2.20% | 1,675,466 |